Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Security Bcsh (NQ: UBFO )

7.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 3.420 3.435 3.372 3.372 61,606 +0.00(+0.12%)
Apr 29, 2004 3.488 3.488 3.368 3.368 10,447 +0.00(+0.00%)
Apr 28, 2004 3.334 3.463 3.334 3.368 12,249 -0.07(-1.94%)
Apr 27, 2004 3.410 3.470 3.352 3.435 38,188 +0.11(+3.30%)
Apr 26, 2004 3.474 3.474 3.278 3.325 34,946 -0.15(-4.27%)
Apr 23, 2004 3.540 3.540 3.454 3.474 5,043 +0.00(+0.08%)
Apr 22, 2004 3.650 3.650 3.471 3.471 8,286 -0.03(-0.95%)
Apr 21, 2004 3.400 3.649 3.400 3.504 45,754 +0.03(+1.00%)
Apr 20, 2004 3.582 3.588 3.400 3.470 6,124 +0.00(+0.00%)
Apr 19, 2004 3.505 3.505 3.470 3.470 720 -0.12(-3.29%)
Apr 16, 2004 3.393 3.588 3.393 3.588 2,161 +0.08(+2.42%)
Apr 15, 2004 3.551 3.551 3.378 3.503 22,697 +0.10(+3.02%)
Apr 14, 2004 3.560 3.564 3.400 3.400 4,683 -0.08(-2.20%)
Apr 13, 2004 3.539 3.542 3.471 3.477 9,367 -0.06(-1.76%)
Apr 12, 2004 3.568 3.568 3.539 3.539 27,020 +0.00(+0.00%)
Apr 08, 2004 3.539 3.539 3.539 3.539 4,323 -0.00(-0.04%)
Apr 07, 2004 3.675 3.675 3.540 3.540 16,212 -0.07(-2.07%)
Apr 06, 2004 3.539 3.615 3.456 3.615 12,609 +0.17(+4.96%)
Apr 05, 2004 3.539 3.539 3.443 3.445 4,323 -0.09(-2.67%)
Apr 02, 2004 3.447 3.540 3.447 3.539 11,168 +0.09(+2.66%)
Apr 01, 2004 3.422 3.536 3.365 3.447 2,521 +0.02(+0.57%)
Mar 31, 2004 3.470 3.470 3.400 3.428 7,205 -0.02(-0.72%)
Mar 30, 2004 3.483 3.539 3.432 3.453 2,882 -0.08(-2.39%)
Mar 29, 2004 3.490 3.545 3.428 3.538 20,175 +0.07(+1.96%)
Mar 26, 2004 3.528 3.539 3.428 3.470 9,367 +0.12(+3.69%)
Mar 25, 2004 3.381 3.435 3.296 3.346 29,542 -0.20(-5.60%)
Mar 24, 2004 3.296 3.546 3.261 3.545 36,747 +0.25(+7.49%)
Mar 23, 2004 3.400 3.400 3.296 3.297 14,771 +0.02(+0.64%)
Mar 22, 2004 3.496 3.586 3.277 3.277 12,609 -0.16(-4.61%)
Mar 19, 2004 3.506 3.506 3.400 3.435 10,447 -0.07(-2.10%)
Mar 18, 2004 3.567 3.567 3.504 3.508 20,895 -0.01(-0.28%)
Mar 17, 2004 3.595 3.595 3.518 3.518 16,212 -0.05(-1.48%)
Mar 16, 2004 3.513 3.579 3.418 3.571 11,168 +0.07(+1.90%)
Mar 15, 2004 3.537 3.553 3.415 3.504 7,205 -0.09(-2.47%)
Mar 12, 2004 3.473 3.593 3.456 3.593 174,732 +0.12(+3.35%)
Mar 11, 2004 3.562 3.562 3.475 3.477 18,734 -0.05(-1.38%)
Mar 10, 2004 3.518 3.526 3.518 3.525 3,602 +0.01(+0.20%)
Mar 09, 2004 3.556 3.595 3.518 3.518 16,572 +0.01(+0.40%)
Mar 08, 2004 3.504 3.567 3.504 3.504 8,646 -0.03(-0.94%)
Mar 05, 2004 3.608 3.608 3.538 3.538 3,242 -0.01(-0.33%)
Mar 04, 2004 3.539 3.586 3.539 3.549 5,404 +0.01(+0.16%)
Mar 03, 2004 3.435 3.586 3.414 3.543 12,249 +0.03(+0.92%)
Mar 02, 2004 3.539 3.574 3.470 3.511 10,087 +0.01(+0.16%)
Mar 01, 2004 3.492 3.539 3.472 3.506 10,087 -0.10(-2.81%)
Feb 27, 2004 3.486 3.607 3.486 3.607 5,404 +0.07(+1.92%)
Feb 26, 2004 3.540 3.608 3.491 3.539 7,205 +0.06(+1.80%)
Feb 25, 2004 3.574 3.603 3.456 3.477 24,858 -0.13(-3.69%)
Feb 24, 2004 3.539 3.665 3.518 3.610 37,108 +0.17(+4.88%)
Feb 23, 2004 3.539 3.595 3.442 3.442 7,565 -0.11(-2.97%)
Feb 20, 2004 3.641 3.641 3.539 3.547 7,205 -0.03(-0.89%)
Feb 19, 2004 3.439 3.663 3.439 3.579 5,043 -0.11(-2.94%)
Feb 18, 2004 3.636 3.704 3.488 3.687 13,690 +0.10(+2.79%)
Feb 17, 2004 3.470 3.591 3.439 3.587 9,367 +0.08(+2.17%)
Feb 13, 2004 3.474 3.578 3.474 3.511 10,808 +0.01(+0.16%)
Feb 12, 2004 3.563 3.601 3.489 3.506 14,050 -0.08(-2.28%)
Feb 11, 2004 3.518 3.588 3.518 3.588 1,801 +0.00(+0.04%)
Feb 10, 2004 3.567 3.586 3.560 3.586 28,101 -0.01(-0.27%)
Feb 09, 2004 3.563 3.643 3.547 3.596 23,057 -0.02(-0.46%)
Feb 06, 2004 3.607 3.650 3.595 3.613 6,484 +0.05(+1.44%)
Feb 05, 2004 3.588 3.588 3.561 3.561 1,080 -0.03(-0.74%)
Feb 04, 2004 3.664 3.664 3.588 3.588 17,653 -0.09(-2.45%)
Feb 03, 2004 3.832 3.868 3.678 3.678 6,124 -0.13(-3.32%)
Feb 02, 2004 3.850 3.850 3.804 3.804 5,764 -0.05(-1.40%)
Jan 30, 2004 3.775 3.869 3.775 3.858 10,808 +0.08(+2.21%)
Jan 29, 2004 3.779 3.779 3.775 3.775 7,565 -0.01(-0.22%)
Jan 28, 2004 3.783 3.785 3.783 3.783 7,926 +0.00(+0.00%)
Jan 27, 2004 3.775 3.851 3.775 3.783 7,565 +0.02(+0.55%)
Jan 26, 2004 3.750 3.782 3.750 3.762 10,087 -0.05(-1.42%)
Jan 23, 2004 3.836 3.848 3.749 3.817 24,138 -0.14(-3.44%)
Jan 22, 2004 3.907 3.969 3.821 3.953 11,168 +0.05(+1.17%)
Jan 21, 2004 3.817 4.059 3.817 3.907 41,071 +0.16(+4.26%)
Jan 20, 2004 3.817 3.817 3.747 3.747 10,087 -0.07(-1.92%)
Jan 16, 2004 3.914 3.914 3.807 3.821 3,963 -0.06(-1.47%)
Jan 15, 2004 3.880 3.914 3.818 3.878 9,680 +0.03(+0.90%)
Jan 14, 2004 3.947 3.947 3.843 3.843 6,420 +0.00(+0.07%)
Jan 13, 2004 3.897 3.925 3.839 3.840 8,318 -0.02(-0.47%)
Jan 12, 2004 3.848 4.008 3.848 3.858 11,593 -0.10(-2.46%)
Jan 09, 2004 3.955 3.955 3.955 3.955 2,067 +0.11(+2.89%)
Jan 08, 2004 3.842 3.978 3.833 3.844 19,094 -0.01(-0.22%)
Jan 07, 2004 4.025 4.094 3.853 3.853 2,907 +0.02(+0.54%)
Jan 06, 2004 3.893 3.893 3.832 3.832 6,845 -0.05(-1.36%)
Jan 05, 2004 3.830 3.886 3.787 3.885 12,609 +0.10(+2.57%)
Jan 02, 2004 3.787 3.787 3.787 3.787 2,521 +0.00(+0.04%)
Dec 31, 2003 3.786 3.787 3.786 3.786 12,249 -0.02(-0.62%)
Dec 30, 2003 3.747 3.811 3.747 3.810 5,108 +0.06(+1.67%)
Dec 29, 2003 3.751 3.751 3.732 3.747 4,723 +0.06(+1.50%)
Dec 26, 2003 3.700 3.700 3.692 3.692 1,801 -0.05(-1.26%)
Dec 24, 2003 3.739 3.739 3.739 3.739 360 +0.02(+0.41%)
Dec 23, 2003 3.678 3.746 3.678 3.724 1,801 +0.08(+2.09%)
Dec 22, 2003 3.730 3.812 3.647 3.647 18,154 -0.09(-2.49%)
Dec 19, 2003 3.715 3.785 3.646 3.740 3,977 +0.05(+1.28%)
Dec 18, 2003 3.790 3.792 3.656 3.693 1,441 -0.03(-0.93%)
Dec 17, 2003 3.692 3.753 3.613 3.728 18,568 +0.04(+0.98%)
Dec 16, 2003 3.641 3.706 3.611 3.692 6,845 +0.02(+0.57%)
Dec 15, 2003 3.737 3.737 3.671 3.671 10,390 -0.06(-1.64%)
Dec 12, 2003 3.705 3.733 3.705 3.732 6,124 +0.04(+1.13%)
Dec 11, 2003 3.674 3.757 3.674 3.690 6,124 -0.04(-1.08%)
Dec 10, 2003 3.643 3.731 3.625 3.731 27,146 +0.06(+1.63%)
Dec 09, 2003 3.644 3.686 3.613 3.671 11,748 +0.01(+0.19%)
Dec 08, 2003 3.668 3.696 3.581 3.664 11,532 +0.00(+0.00%)
Dec 05, 2003 3.629 3.699 3.582 3.664 20,434 +0.02(+0.57%)
Dec 04, 2003 3.665 3.744 3.556 3.643 10,116 -0.03(-0.72%)
Dec 03, 2003 3.746 3.747 3.669 3.669 6,823 -0.04(-1.01%)
Dec 02, 2003 3.726 3.731 3.707 3.707 3,656 +0.03(+0.79%)
Dec 01, 2003 3.672 3.678 3.669 3.678 9,727 +0.00(+0.04%)
Nov 28, 2003 3.679 3.712 3.676 3.676 27,380 -0.02(-0.56%)
Nov 26, 2003 3.697 3.697 3.668 3.697 3,242 -0.00(-0.04%)
Nov 25, 2003 3.557 3.712 3.557 3.699 4,683 +0.01(+0.19%)
Nov 24, 2003 3.643 3.712 3.539 3.692 39,006 +0.15(+4.31%)
Nov 21, 2003 3.539 3.539 3.539 3.539 0 +0.00(+0.00%)
Nov 20, 2003 3.697 3.699 3.539 3.539 3,480 -0.12(-3.23%)
Nov 19, 2003 3.481 3.657 3.481 3.657 6,809 +0.18(+5.06%)
Nov 18, 2003 3.482 3.483 3.481 3.481 7,994 -0.17(-4.64%)
Nov 17, 2003 3.650 3.653 3.650 3.650 7,464 +0.00(+0.00%)
Nov 14, 2003 3.712 3.712 3.650 3.650 6,020 -0.01(-0.19%)
Nov 13, 2003 3.657 3.657 3.657 3.657 360 -0.02(-0.57%)
Nov 12, 2003 3.678 3.712 3.678 3.678 3,602 +0.04(+1.15%)
Nov 11, 2003 3.636 3.703 3.636 3.636 5,314 +0.01(+0.23%)
Nov 10, 2003 3.719 3.719 3.608 3.628 16,572 -0.09(-2.46%)
Nov 07, 2003 3.746 3.843 3.719 3.719 3,242 -0.01(-0.26%)
Nov 06, 2003 3.774 3.792 3.719 3.729 16,994 -0.06(-1.68%)
Nov 05, 2003 3.754 3.794 3.754 3.793 2,168 +0.04(+1.00%)
Nov 04, 2003 3.799 3.808 3.755 3.755 6,124 -0.02(-0.59%)
Nov 03, 2003 3.808 3.808 3.729 3.778 13,330 -0.02(-0.48%)
Oct 31, 2003 3.780 3.808 3.678 3.796 21,353 +0.02(+0.40%)
Oct 30, 2003 3.739 3.780 3.739 3.780 2,521 +0.00(+0.00%)
Oct 29, 2003 3.707 3.780 3.693 3.780 9,006 +0.06(+1.64%)
Oct 28, 2003 3.719 3.721 3.646 3.719 13,330 +0.02(+0.45%)
Oct 27, 2003 3.676 3.747 3.676 3.703 11,528 -0.00(-0.11%)
Oct 24, 2003 3.689 3.707 3.585 3.707 13,330 -0.03(-0.71%)
Oct 23, 2003 3.699 3.744 3.585 3.733 8,286 +0.06(+1.66%)
Oct 22, 2003 3.599 3.735 3.529 3.672 47,916 +0.11(+3.16%)
Oct 21, 2003 3.608 3.646 3.536 3.560 13,330 -0.05(-1.35%)
Oct 20, 2003 3.604 3.608 3.470 3.608 6,845 +0.14(+3.96%)
Oct 17, 2003 3.586 3.601 3.470 3.471 3,278 -0.14(-3.77%)
Oct 16, 2003 3.450 3.608 3.607 3.607 3,963 +0.16(+4.55%)
Oct 15, 2003 3.483 3.539 3.436 3.450 13,690 -0.09(-2.51%)
Oct 14, 2003 3.564 3.712 3.513 3.539 5,043 +0.10(+2.99%)
Oct 13, 2003 3.488 3.601 3.379 3.436 4,683 +0.04(+1.06%)
Oct 10, 2003 3.354 3.435 3.354 3.400 6,124 +0.02(+0.62%)
Oct 09, 2003 3.579 3.668 3.379 3.379 20,888 -0.14(-4.02%)
Oct 08, 2003 3.563 3.744 3.518 3.521 3,963 -0.09(-2.42%)
Oct 07, 2003 3.585 3.690 3.574 3.608 3,242 +0.00(+0.00%)
Oct 06, 2003 3.543 3.690 3.543 3.608 5,043 +0.03(+0.74%)
Oct 03, 2003 3.575 3.636 3.575 3.582 2,882 -0.03(-0.73%)
Oct 02, 2003 3.549 3.608 3.549 3.608 2,521 +0.07(+1.96%)
Oct 01, 2003 3.445 3.539 3.445 3.539 3,963 +0.20(+5.90%)
Sep 30, 2003 3.461 3.536 3.334 3.342 24,138 +0.04(+1.18%)
Sep 29, 2003 3.466 3.466 3.263 3.303 6,845 -0.10(-2.86%)
Sep 26, 2003 3.470 3.576 3.400 3.400 12,461 -0.07(-2.00%)
Sep 25, 2003 3.471 3.643 3.470 3.470 11,132 -0.19(-5.30%)
Sep 24, 2003 3.541 3.676 3.575 3.664 8,790 +0.12(+3.48%)
Sep 23, 2003 3.548 3.678 3.541 3.541 8,819 -0.13(-3.44%)
Sep 22, 2003 3.470 3.667 3.470 3.667 10,011 +0.19(+5.60%)
Sep 19, 2003 3.635 3.676 3.472 3.472 21,385 -0.20(-5.33%)
Sep 18, 2003 3.675 3.678 3.635 3.668 13,690 -0.02(-0.60%)
Sep 17, 2003 3.636 3.690 3.636 3.690 12,036 +0.02(+0.42%)
Sep 16, 2003 3.676 3.676 3.582 3.675 3,242 +0.17(+4.71%)
Sep 15, 2003 3.676 3.676 3.507 3.510 3,602 -0.10(-2.73%)
Sep 12, 2003 3.557 3.608 3.483 3.608 1,441 +0.00(+0.08%)
Sep 11, 2003 3.605 3.605 3.605 3.605 720 -0.00(-0.08%)
Sep 10, 2003 3.556 3.608 3.552 3.608 23,417 -0.05(-1.29%)
Sep 09, 2003 3.626 3.656 3.626 3.656 6,845 -0.02(-0.53%)
Sep 08, 2003 3.672 3.678 3.672 3.675 2,161 +0.12(+3.44%)
Sep 05, 2003 3.633 3.607 3.553 3.553 10,447 -0.08(-2.22%)
Sep 04, 2003 3.675 3.676 3.628 3.633 11,168 -0.04(-1.17%)
Sep 03, 2003 3.607 3.676 3.530 3.676 10,087 +0.07(+1.96%)
Sep 02, 2003 3.482 3.607 3.435 3.606 6,845 +0.07(+1.88%)
Aug 29, 2003 3.603 3.625 3.539 3.539 7,926 -0.04(-1.12%)
Aug 28, 2003 3.421 3.579 3.421 3.579 2,882 +0.04(+1.13%)
Aug 27, 2003 3.536 3.539 3.536 3.539 2,161 +0.12(+3.53%)
Aug 26, 2003 3.444 3.470 3.418 3.418 3,602 -0.05(-1.48%)
Aug 25, 2003 3.454 3.604 3.395 3.470 48,636 +0.07(+2.08%)
Aug 22, 2003 3.567 3.571 3.399 3.399 6,845 -0.07(-2.04%)
Aug 21, 2003 3.453 3.470 3.356 3.470 6,845 +0.00(+0.00%)
Aug 20, 2003 3.404 3.470 3.404 3.470 24,498 +0.02(+0.64%)
Aug 19, 2003 3.467 3.470 3.342 3.447 16,212 -0.02(-0.56%)
Aug 18, 2003 3.338 3.470 3.338 3.467 13,330 -0.00(-0.04%)
Aug 15, 2003 3.468 3.468 3.468 3.468 1,801 +0.13(+3.95%)
Aug 14, 2003 3.409 3.409 3.335 3.336 2,882 -0.07(-2.08%)
Aug 13, 2003 3.438 3.438 3.370 3.407 1,801 +0.04(+1.28%)
Aug 12, 2003 3.277 3.411 3.277 3.364 3,602 -0.03(-0.98%)
Aug 11, 2003 3.413 3.421 3.367 3.397 5,764 -0.01(-0.41%)
Aug 08, 2003 3.242 3.435 3.239 3.411 33,505 +0.14(+4.15%)
Aug 07, 2003 3.264 3.447 3.263 3.275 7,205 +0.01(+0.21%)
Aug 06, 2003 3.310 3.356 3.263 3.268 5,764 +0.01(+0.21%)
Aug 05, 2003 3.296 3.399 3.257 3.261 11,168 -0.03(-1.01%)
Aug 04, 2003 3.470 3.470 3.193 3.295 18,734 -0.11(-3.26%)
Aug 01, 2003 3.327 3.407 3.292 3.406 10,447 +0.06(+1.74%)
Jul 31, 2003 3.329 3.393 3.300 3.347 24,498 +0.02(+0.50%)
Jul 30, 2003 3.324 3.331 3.304 3.331 17,653 +0.01(+0.25%)
Jul 29, 2003 3.329 3.331 3.263 3.322 9,006 -0.03(-1.03%)
Jul 28, 2003 3.324 3.357 3.313 3.357 21,976 +0.04(+1.30%)
Jul 25, 2003 3.316 3.608 3.239 3.314 15,852 +0.11(+3.55%)
Jul 24, 2003 3.244 3.327 3.192 3.200 5,764 -0.12(-3.63%)
Jul 23, 2003 3.164 3.331 3.164 3.321 98,714 -0.01(-0.30%)
Jul 22, 2003 3.264 3.331 3.123 3.331 22,336 +0.13(+4.12%)
Jul 21, 2003 3.248 3.400 3.122 3.199 14,410 -0.06(-1.91%)
Jul 18, 2003 3.295 3.295 3.261 3.261 2,161 -0.04(-1.27%)
Jul 17, 2003 3.205 3.352 3.205 3.303 45,394 -0.01(-0.20%)
Jul 16, 2003 3.192 3.329 3.192 3.310 7,205 +0.12(+3.70%)
Jul 15, 2003 3.329 3.331 3.123 3.192 24,138 -0.11(-3.28%)
Jul 14, 2003 3.317 3.331 3.266 3.300 23,417 +0.08(+2.50%)
Jul 11, 2003 3.053 3.259 2.995 3.220 19,454 +0.17(+5.69%)
Jul 10, 2003 3.193 3.193 3.046 3.046 3,963 -0.15(-4.57%)
Jul 09, 2003 3.192 3.310 3.123 3.192 32,784 +0.02(+0.57%)
Jul 08, 2003 2.949 3.227 2.949 3.174 39,990 +0.22(+7.62%)
Jul 07, 2003 3.139 3.253 2.637 2.949 42,872 -0.11(-3.58%)
Jul 03, 2003 3.006 3.206 3.005 3.059 16,572 -0.01(-0.23%)
Jul 02, 2003 2.913 3.098 2.859 3.066 40,710 +0.18(+6.10%)
Jul 01, 2003 3.171 3.171 2.734 2.889 80,701 -0.36(-10.99%)
Jun 30, 2003 3.120 3.099 3.052 3.246 237,138 +0.17(+5.65%)
Jun 27, 2003 3.317 3.317 2.810 3.073 42,512 -0.20(-6.07%)
Jun 26, 2003 3.224 3.331 3.224 3.271 21,256 -0.06(-1.79%)
Jun 25, 2003 3.331 3.331 3.243 3.331 25,939 +0.02(+0.63%)
Jun 24, 2003 3.331 3.331 3.270 3.310 11,168 -0.02(-0.63%)
Jun 23, 2003 3.217 3.331 3.217 3.331 32,784 +0.02(+0.63%)
Jun 20, 2003 3.278 3.329 3.210 3.310 15,491 +0.02(+0.76%)
Jun 19, 2003 3.406 3.407 3.261 3.285 14,410 -0.16(-4.67%)
Jun 18, 2003 3.313 3.446 3.309 3.446 11,528 +0.14(+4.15%)
Jun 17, 2003 3.285 3.309 3.285 3.309 8,286 +0.13(+4.10%)
Jun 16, 2003 3.060 3.302 3.053 3.178 50,798 +0.12(+4.00%)
Jun 13, 2003 3.107 3.109 3.053 3.056 25,219 -0.02(-0.77%)
Jun 12, 2003 3.081 3.081 3.080 3.080 58,724 +0.02(+0.73%)
Jun 11, 2003 3.088 3.088 3.025 3.057 23,778 -0.02(-0.68%)
Jun 10, 2003 3.084 3.123 3.037 3.078 27,741 +0.00(+0.09%)
Jun 09, 2003 3.206 3.206 3.053 3.075 19,094 -0.10(-3.23%)
Jun 06, 2003 3.261 3.261 3.178 3.178 16,572 -0.11(-3.29%)
Jun 05, 2003 3.261 3.286 3.261 3.286 1,801 +0.04(+1.33%)
Jun 04, 2003 3.286 3.286 3.243 3.243 24,858 -0.04(-1.31%)
Jun 03, 2003 3.286 3.449 3.285 3.286 3,242 -0.04(-1.33%)
Jun 02, 2003 3.436 3.449 3.289 3.331 6,124 -0.08(-2.40%)
May 30, 2003 3.231 3.439 3.231 3.413 25,579 +0.08(+2.42%)
May 29, 2003 3.157 3.352 3.157 3.332 17,653 +0.17(+5.54%)
May 28, 2003 3.005 3.175 3.005 3.157 14,050 -0.02(-0.78%)
May 27, 2003 3.005 3.182 3.005 3.182 13,330 +0.18(+5.91%)
May 23, 2003 3.066 3.066 3.005 3.005 21,256 +0.03(+1.12%)
May 22, 2003 3.157 3.264 2.971 2.971 91,869 -0.21(-6.67%)
May 21, 2003 3.289 3.342 3.184 3.184 36,027 -0.15(-4.42%)
May 20, 2003 3.234 3.331 3.124 3.331 54,761 +0.10(+3.00%)
May 19, 2003 3.567 3.567 3.234 3.234 22,336 -0.25(-7.28%)
May 16, 2003 3.454 3.567 3.316 3.488 25,939 +0.03(+0.92%)
May 15, 2003 3.726 3.726 3.456 3.456 44,313 -0.24(-6.39%)
May 14, 2003 3.400 3.836 3.334 3.692 172,210 +0.29(+8.57%)
May 13, 2003 3.199 3.400 3.199 3.400 27,741 +0.14(+4.26%)
May 12, 2003 3.192 3.281 3.168 3.261 14,410 +0.10(+3.30%)
May 09, 2003 3.095 3.157 3.088 3.157 14,771 +0.07(+2.25%)
May 08, 2003 3.028 3.150 3.028 3.088 62,687 +0.07(+2.30%)
May 07, 2003 3.019 3.025 2.941 3.019 18,734 +0.00(+0.00%)
May 06, 2003 3.019 3.019 2.928 3.019 15,852 +0.02(+0.60%)
May 05, 2003 3.017 3.019 3.001 3.001 1,441 -0.02(-0.60%)
May 02, 2003 3.053 3.053 2.816 3.019 9,367 -0.03(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.